Shenzhen Worldunion Properties Consultancy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.150 | 3.330 | 3.100 | 3.160 | 3.160 | 81,980,627 |
| 2022-05-10 | 3.080 | 3.180 | 3.030 | 3.150 | 3.150 | 46,827,917 |
| 2022-05-09 | 3.070 | 3.190 | 3.070 | 3.120 | 3.120 | 39,930,188 |
| 2022-05-06 | 3.100 | 3.200 | 3.060 | 3.070 | 3.070 | 58,364,832 |
| 2022-05-05 | 3.200 | 3.280 | 3.150 | 3.250 | 3.250 | 69,426,299 |
| 2022-04-29 | 3.030 | 3.370 | 3.000 | 3.220 | 3.220 | 99,438,824 |
| 2022-04-28 | 2.900 | 3.090 | 2.860 | 3.080 | 3.080 | 73,318,275 |
| 2022-04-27 | 2.900 | 2.970 | 2.730 | 2.950 | 2.950 | 63,961,022 |
| 2022-04-26 | 2.960 | 3.080 | 2.910 | 2.940 | 2.940 | 57,979,439 |
| 2022-04-25 | 3.180 | 3.220 | 2.920 | 2.920 | 2.920 | 57,522,817 |
| 2022-04-22 | 3.200 | 3.280 | 3.160 | 3.170 | 3.170 | 42,612,304 |
| 2022-04-21 | 3.390 | 3.420 | 3.210 | 3.230 | 3.230 | 55,079,535 |
| 2022-04-20 | 3.580 | 3.600 | 3.370 | 3.400 | 3.400 | 66,541,609 |
| 2022-04-19 | 3.520 | 3.630 | 3.440 | 3.600 | 3.600 | 75,272,927 |
| 2022-04-18 | 3.610 | 3.650 | 3.470 | 3.480 | 3.480 | 66,226,301 |
| 2022-04-15 | 3.780 | 3.860 | 3.600 | 3.650 | 3.650 | 104,223,036 |
| 2022-04-14 | 3.850 | 4.020 | 3.740 | 3.860 | 3.860 | 140,637,189 |
| 2022-04-13 | 4.070 | 4.500 | 3.930 | 3.940 | 3.940 | 206,744,063 |
| 2022-04-12 | 3.930 | 4.360 | 3.920 | 4.170 | 4.170 | 185,908,184 |
| 2022-04-11 | 4.120 | 4.150 | 3.960 | 3.960 | 3.960 | 115,546,056 |
| 2022-04-08 | 4.000 | 4.340 | 4.000 | 4.230 | 4.230 | 149,857,186 |
| 2022-04-07 | 4.300 | 4.350 | 4.050 | 4.050 | 4.050 | 167,183,098 |
| 2022-04-06 | 4.800 | 4.990 | 4.490 | 4.500 | 4.500 | 248,955,761 |
| 2022-04-01 | 4.700 | 4.850 | 4.400 | 4.690 | 4.690 | 211,041,222 |
| 2022-03-31 | 4.260 | 4.820 | 4.200 | 4.820 | 4.820 | 339,064,198 |
| 2022-03-30 | 4.410 | 4.790 | 4.340 | 4.380 | 4.380 | 272,349,239 |
| 2022-03-29 | 4.410 | 4.590 | 4.020 | 4.540 | 4.540 | 226,937,451 |
| 2022-03-28 | 4.520 | 4.790 | 4.200 | 4.340 | 4.340 | 290,710,326 |
| 2022-03-25 | 3.920 | 4.420 | 3.880 | 4.420 | 4.420 | 276,256,956 |
| 2022-03-24 | 4.010 | 4.370 | 3.920 | 4.020 | 4.020 | 192,433,249 |
| 2022-03-23 | 3.860 | 4.190 | 3.820 | 4.190 | 4.190 | 238,230,450 |
| 2022-03-22 | 3.450 | 3.810 | 3.420 | 3.810 | 3.810 | 97,758,120 |
| 2022-03-21 | 3.450 | 3.550 | 3.400 | 3.460 | 3.460 | 67,386,800 |
| 2022-03-18 | 3.350 | 3.680 | 3.300 | 3.510 | 3.510 | 102,168,230 |
| 2022-03-17 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 17,553,680 |
| 2022-03-16 | 3.000 | 3.080 | 2.870 | 3.050 | 3.050 | 21,541,580 |
| 2022-03-15 | 3.190 | 3.190 | 2.950 | 2.960 | 2.960 | 24,392,024 |
| 2022-03-14 | 3.220 | 3.290 | 3.190 | 3.190 | 3.190 | 11,425,400 |
| 2022-03-11 | 3.220 | 3.260 | 3.120 | 3.250 | 3.250 | 14,272,080 |
| 2022-03-10 | 3.200 | 3.250 | 3.190 | 3.240 | 3.240 | 13,505,644 |
| 2022-03-09 | 3.320 | 3.320 | 3.020 | 3.160 | 3.160 | 24,069,967 |
| 2022-03-08 | 3.400 | 3.400 | 3.280 | 3.290 | 3.290 | 18,673,599 |
| 2022-03-07 | 3.430 | 3.430 | 3.380 | 3.400 | 3.400 | 12,412,500 |
| 2022-03-04 | 3.480 | 3.490 | 3.410 | 3.430 | 3.430 | 11,343,940 |
| 2022-03-03 | 3.460 | 3.510 | 3.450 | 3.480 | 3.480 | 12,857,303 |
| 2022-03-02 | 3.410 | 3.490 | 3.390 | 3.460 | 3.460 | 15,561,319 |
| 2022-03-01 | 3.430 | 3.440 | 3.390 | 3.420 | 3.420 | 12,787,029 |
| 2022-02-28 | 3.450 | 3.460 | 3.370 | 3.410 | 3.410 | 15,937,912 |
| 2022-02-25 | 3.420 | 3.480 | 3.420 | 3.440 | 3.440 | 12,938,185 |
| 2022-02-24 | 3.550 | 3.560 | 3.390 | 3.420 | 3.420 | 29,952,384 |
| 2022-02-23 | 3.580 | 3.610 | 3.540 | 3.570 | 3.570 | 17,685,396 |
| 2022-02-22 | 3.650 | 3.690 | 3.550 | 3.570 | 3.570 | 21,602,848 |
| 2022-02-21 | 3.490 | 3.690 | 3.460 | 3.660 | 3.660 | 31,872,976 |
| 2022-02-18 | 3.420 | 3.510 | 3.400 | 3.510 | 3.510 | 16,868,228 |
| 2022-02-17 | 3.470 | 3.500 | 3.420 | 3.430 | 3.430 | 13,583,536 |
| 2022-02-16 | 3.460 | 3.520 | 3.460 | 3.490 | 3.490 | 10,223,600 |
| 2022-02-15 | 3.520 | 3.520 | 3.420 | 3.460 | 3.460 | 16,917,723 |
| 2022-02-14 | 3.560 | 3.590 | 3.500 | 3.500 | 3.500 | 17,134,794 |
| 2022-02-11 | 3.650 | 3.720 | 3.570 | 3.580 | 3.580 | 18,809,664 |
| 2022-02-10 | 3.660 | 3.660 | 3.560 | 3.630 | 3.630 | 16,100,039 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-17 | 0.0550 CNY |
| 2020-05-19 | 0.0045 CNY |
| 2019-05-24 | 0.0210 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.